Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 31, 2017 | 42.07 | 42.21 | 42.00 | 42.13 | 41,368 | -0.01(-0.02%) |
May 30, 2017 | 42.07 | 42.15 | 41.98 | 42.14 | 25,658 | +0.16(+0.39%) |
May 26, 2017 | 42.00 | 42.08 | 41.92 | 41.98 | 30,428 | -0.05(-0.13%) |
May 25, 2017 | 41.80 | 42.06 | 41.75 | 42.03 | 35,339 | +0.37(+0.88%) |
May 24, 2017 | 41.49 | 41.67 | 41.46 | 41.67 | 40,915 | +0.21(+0.51%) |
May 23, 2017 | 41.62 | 41.62 | 41.40 | 41.46 | 43,641 | +0.02(+0.04%) |
May 22, 2017 | 41.38 | 41.50 | 41.34 | 41.44 | 38,105 | +0.26(+0.62%) |
May 19, 2017 | 40.96 | 41.24 | 40.94 | 41.18 | 33,577 | +0.31(+0.76%) |
May 18, 2017 | 40.83 | 41.00 | 40.61 | 40.87 | 59,513 | +0.05(+0.11%) |
May 17, 2017 | 41.20 | 41.20 | 40.78 | 40.83 | 59,145 | -0.49(-1.20%) |
May 16, 2017 | 41.41 | 41.41 | 41.23 | 41.32 | 24,383 | -0.03(-0.07%) |
May 15, 2017 | 41.13 | 41.35 | 41.13 | 41.35 | 227,521 | +0.20(+0.49%) |
May 12, 2017 | 41.25 | 41.28 | 41.07 | 41.15 | 39,761 | -0.10(-0.24%) |
May 11, 2017 | 41.19 | 41.26 | 40.97 | 41.25 | 38,180 | -0.07(-0.18%) |
May 10, 2017 | 41.38 | 41.38 | 41.18 | 41.32 | 44,274 | -0.05(-0.11%) |
May 09, 2017 | 41.46 | 41.46 | 41.27 | 41.37 | 86,046 | +0.04(+0.09%) |
May 08, 2017 | 41.40 | 41.40 | 41.26 | 41.33 | 39,321 | +0.02(+0.04%) |
May 05, 2017 | 41.31 | 41.35 | 41.16 | 41.31 | 48,205 | +0.03(+0.07%) |
May 04, 2017 | 41.26 | 41.29 | 41.08 | 41.28 | 346,647 | +0.12(+0.29%) |
May 03, 2017 | 41.16 | 41.16 | 41.01 | 41.16 | 130,117 | +0.02(+0.04%) |
May 02, 2017 | 41.16 | 41.19 | 41.01 | 41.15 | 28,213 | +0.09(+0.22%) |
May 01, 2017 | 41.16 | 41.16 | 40.97 | 41.05 | 27,113 | +0.01(+0.02%) |
Apr 28, 2017 | 41.25 | 41.25 | 40.95 | 41.05 | 33,556 | +0.01(+0.02%) |
Apr 27, 2017 | 40.96 | 41.16 | 40.96 | 41.04 | 21,002 | +0.05(+0.13%) |
Apr 26, 2017 | 41.03 | 41.12 | 40.90 | 40.98 | 35,396 | -0.02(-0.04%) |
Apr 25, 2017 | 40.93 | 41.05 | 40.80 | 41.00 | 398,929 | +0.18(+0.45%) |
Apr 24, 2017 | 40.78 | 40.92 | 40.67 | 40.82 | 23,005 | +0.57(+1.41%) |
Apr 21, 2017 | 40.27 | 40.27 | 40.10 | 40.25 | 43,455 | +0.02(+0.05%) |
Apr 20, 2017 | 40.07 | 40.30 | 39.97 | 40.23 | 148,023 | +0.34(+0.85%) |
Apr 19, 2017 | 39.98 | 40.04 | 39.86 | 39.89 | 28,570 | -0.04(-0.09%) |
Apr 18, 2017 | 39.73 | 39.95 | 39.73 | 39.93 | 30,397 | -0.01(-0.02%) |
Apr 17, 2017 | 39.70 | 39.94 | 39.63 | 39.94 | 22,927 | +0.34(+0.86%) |
Apr 13, 2017 | 39.71 | 39.79 | 39.53 | 39.60 | 29,192 | -0.11(-0.28%) |
Apr 12, 2017 | 39.87 | 39.87 | 39.62 | 39.71 | 34,191 | -0.04(-0.09%) |
Apr 11, 2017 | 39.71 | 39.79 | 39.56 | 39.75 | 33,949 | -0.09(-0.23%) |
Apr 10, 2017 | 39.76 | 39.97 | 39.76 | 39.84 | 27,230 | +0.00(+0.00%) |
Apr 07, 2017 | 39.86 | 39.92 | 39.72 | 39.84 | 47,322 | +0.10(+0.25%) |
Apr 06, 2017 | 39.87 | 39.87 | 39.72 | 39.74 | 28,887 | +0.02(+0.05%) |
Apr 05, 2017 | 39.89 | 40.14 | 39.72 | 39.72 | 45,429 | -0.14(-0.34%) |
Apr 04, 2017 | 39.83 | 39.86 | 39.70 | 39.86 | 238,716 | +0.03(+0.07%) |
Apr 03, 2017 | 40.08 | 40.08 | 39.72 | 39.83 | 150,010 | -0.16(-0.41%) |
Mar 31, 2017 | 40.07 | 40.09 | 39.97 | 39.99 | 22,787 | -0.06(-0.16%) |
Mar 30, 2017 | 39.97 | 40.09 | 39.91 | 40.06 | 36,852 | +0.11(+0.26%) |
Mar 29, 2017 | 40.01 | 40.01 | 39.82 | 39.95 | 32,508 | -0.02(-0.06%) |
Mar 28, 2017 | 39.77 | 40.07 | 39.63 | 39.97 | 33,600 | +0.27(+0.69%) |
Mar 27, 2017 | 39.72 | 39.79 | 39.46 | 39.70 | 49,836 | -0.13(-0.32%) |
Mar 24, 2017 | 39.97 | 40.00 | 39.69 | 39.83 | 28,033 | +0.00(+0.00%) |
Mar 23, 2017 | 40.03 | 40.05 | 39.78 | 39.83 | 34,932 | -0.15(-0.38%) |
Mar 22, 2017 | 39.92 | 40.02 | 39.79 | 39.98 | 36,347 | +0.11(+0.27%) |
Mar 21, 2017 | 40.44 | 40.44 | 39.86 | 39.87 | 53,011 | -0.35(-0.86%) |
Mar 20, 2017 | 40.43 | 40.43 | 40.15 | 40.22 | 19,901 | -0.09(-0.23%) |
Mar 17, 2017 | 40.28 | 40.40 | 40.19 | 40.31 | 33,733 | +0.22(+0.55%) |
Mar 16, 2017 | 40.33 | 40.33 | 40.04 | 40.09 | 22,546 | -0.11(-0.27%) |
Mar 15, 2017 | 40.13 | 40.26 | 39.93 | 40.20 | 33,453 | +0.27(+0.69%) |
Mar 14, 2017 | 39.88 | 40.03 | 39.88 | 39.92 | 83,288 | -0.11(-0.27%) |
Mar 13, 2017 | 40.02 | 40.11 | 39.88 | 40.03 | 31,446 | +0.09(+0.23%) |
Mar 10, 2017 | 39.88 | 39.99 | 39.83 | 39.94 | 21,020 | +0.14(+0.36%) |
Mar 09, 2017 | 39.92 | 39.92 | 39.67 | 39.80 | 29,717 | +0.02(+0.06%) |
Mar 08, 2017 | 39.91 | 39.93 | 39.75 | 39.78 | 35,003 | +0.01(+0.03%) |
Mar 07, 2017 | 39.81 | 39.89 | 39.76 | 39.76 | 20,803 | +0.00(+0.01%) |
Mar 06, 2017 | 39.79 | 39.83 | 39.68 | 39.76 | 46,461 | -0.09(-0.23%) |
Mar 03, 2017 | 40.00 | 40.00 | 39.75 | 39.85 | 64,367 | -0.08(-0.21%) |
Mar 02, 2017 | 40.07 | 40.11 | 39.93 | 39.93 | 35,620 | -0.17(-0.43%) |